|
Closing price on 4/4/2019
|
|
| Open |
21.00 |
| High |
25.30 |
| Low |
21.00 |
| Volume |
21,000 |
| Split-adjusted Price |
20.11 |
|
|
GDW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
+2.30 / +10.00%
|
21.00
|
25.30
|
21.00
|
25.30
|
24.92
|
20.11
|
21,000
|
|
|
4/3/2019
|
0.00 / 0.00%
|
20.70
|
23.00
|
20.70
|
23.00
|
22.81
|
18.29
|
1,300
|
|
|
4/2/2019
|
+0.60 / +2.68%
|
20.20
|
23.00
|
20.20
|
23.00
|
22.94
|
18.29
|
27,800
|
|
|
4/1/2019
|
+2.00 / +9.80%
|
18.40
|
22.40
|
18.40
|
22.40
|
22.34
|
17.81
|
7,200
|
|
|
3/29/2019
|
+1.80 / +9.68%
|
16.80
|
20.40
|
16.80
|
20.40
|
18.60
|
16.22
|
200
|
|
|
3/28/2019
|
-2.00 / -9.71%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
14.79
|
100
|
|
|
3/27/2019
|
+1.80 / +9.57%
|
17.10
|
20.60
|
17.10
|
20.60
|
20.56
|
16.38
|
9,900
|
|
|
3/26/2019
|
+1.70 / +9.94%
|
17.10
|
18.80
|
17.10
|
18.80
|
17.95
|
14.95
|
200
|
|
|
3/25/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.59
|
0
|
|
|
3/22/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.59
|
0
|
|
|
3/21/2019
|
-1.90 / -10.00%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.38
|
13.59
|
44,100
|
|
|
3/20/2019
|
+1.40 / +7.95%
|
17.60
|
19.00
|
17.60
|
19.00
|
17.61
|
15.11
|
13,100
|
|
|
3/19/2019
|
-1.80 / -9.28%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.67
|
13.99
|
4,700
|
|
|
3/18/2019
|
-2.10 / -9.77%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.42
|
100
|
|
|
3/15/2019
|
-2.30 / -9.66%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.09
|
100
|
|
|
3/14/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.92
|
0
|
|
|
3/13/2019
|
-2.60 / -9.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.92
|
100
|
|
|
3/12/2019
|
-2.90 / -9.90%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
20.99
|
100
|
|
|
3/11/2019
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
23.29
|
0
|
|
|
3/8/2019
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
23.29
|
93,300
|
|
|
3/7/2019
|
+2.60 / +9.74%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
23.29
|
800
|
|
|
3/6/2019
|
+2.40 / +9.88%
|
26.60
|
26.70
|
26.60
|
26.70
|
26.69
|
21.23
|
2,900
|
|
|
3/5/2019
|
+2.20 / +9.95%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.27
|
19.32
|
700
|
|
|
3/4/2019
|
+2.00 / +9.95%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.04
|
17.57
|
1,300
|
|
|
3/1/2019
|
+1.80 / +9.84%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.03
|
15.98
|
300
|
|
|
2/28/2019
|
+1.60 / +9.58%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
14.55
|
100
|
|
|
2/27/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.28
|
0
|
|
|
2/26/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.28
|
0
|
|
|
2/25/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.28
|
0
|
|
|
2/22/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.28
|
0
|
|
|